DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0006635 | $0.0006742 | $0.0006585 | $0.0006730 | $135.93 | $10,991.07 |
| 2016-05-02 | $0.0006733 | $0.0006776 | $0.0004424 | $0.0006669 | $63.08 | $10,910.63 |
| 2016-05-03 | $0.0006670 | $0.0006674 | $0.0004609 | $0.0006034 | $1.35 | $9,893.01 |
| 2016-05-04 | $0.0006034 | $0.0006035 | $0.0004773 | $0.0004780 | $1.54 | $7,853.53 |
| 2016-05-05 | $0.0004780 | $0.0004797 | $0.0002773 | $0.0004480 | $29.22 | $7,376.15 |
| 2016-05-06 | $0.0004480 | $0.0005602 | $0.0002435 | $0.0003770 | $3.29 | $6,218.57 |
| 2016-05-07 | $0.0003769 | $0.0003770 | $0.0001374 | $0.0002751 | $21.75 | $4,547.40 |
| 2016-05-08 | $0.0002751 | $0.0002757 | $0.0001555 | $0.0001605 | $3.21 | $2,658.87 |
| 2016-05-09 | $0.0001605 | $0.0003225 | $0.0001555 | $0.0003223 | $4.45 | $5,347.60 |
| 2016-05-10 | $0.0003223 | $0.0003233 | $0.0001941 | $0.0003155 | $6.96 | $5,246.25 |
| 2016-05-11 | $0.0003156 | $0.0003486 | $0.0002040 | $0.0003486 | $7.88 | $5,807.34 |
| 2016-05-12 | $0.0003486 | $0.0003487 | $0.0002164 | $0.0002183 | $9.46 | $3,644.09 |
| 2016-05-13 | $0.0002183 | $0.0003058 | $0.0001950 | $0.0002506 | $8.09 | $4,193.84 |
| 2016-05-14 | $0.0002506 | $0.0002513 | $0.0001956 | $0.0002005 | $2.23 | $3,362.50 |
| 2016-05-15 | $0.0002005 | $0.0003208 | $0.0001958 | $0.0002746 | $24.40 | $4,615.02 |
| 2016-05-16 | $0.0002745 | $0.0003021 | $0.0002197 | $0.0002680 | $11.62 | $4,514.04 |
| 2016-05-17 | $0.0002680 | $0.0003459 | $0.0002224 | $0.0003131 | $27.88 | $5,280.06 |
| 2016-05-18 | $0.0003131 | $0.0003139 | $0.0002410 | $0.0002410 | $48.12 | $4,066.84 |
| 2016-05-19 | $0.0002409 | $0.0003558 | $0.0002377 | $0.0003385 | $70.05 | $5,723.33 |
| 2016-05-20 | $0.0003378 | $0.0003401 | $0.0002426 | $0.0003186 | $18.71 | $5,397.74 |
| 2016-05-21 | $0.0003187 | $0.0004302 | $0.0002526 | $0.0004299 | $20.28 | $7,298.88 |
| 2016-05-22 | $0.0004299 | $0.0004299 | $0.0003093 | $0.0003955 | $15.34 | $6,718.13 |
| 2016-05-23 | $0.0003954 | $0.0003991 | $0.0003949 | $0.0003988 | $3.21 | $6,774.98 |
| 2016-05-24 | $0.0003564 | $0.0005589 | $0.0003559 | $0.0005575 | $30.90 | $9,470.74 |
| 2016-05-25 | $0.0005575 | $0.0005629 | $0.0002963 | $0.0002967 | $1.52 | $5,044.53 |
| 2016-05-26 | $0.0002967 | $0.0005620 | $0.0002805 | $0.0002811 | $5.97 | $4,784.73 |
| 2016-05-27 | $0.0002811 | $0.0002967 | $0.0001375 | $0.0002132 | $25.33 | $3,636.88 |
| 2016-05-28 | $0.0002131 | $0.0002233 | $0.0001290 | $0.0001433 | $2.42 | $2,448.01 |
| 2016-05-29 | $0.0001431 | $0.0001849 | $0.0001383 | $0.0001840 | $1.86 | $3,146.19 |
| 2016-05-30 | $0.0001842 | $0.0001851 | $0.0001738 | $0.0001818 | $3.52 | $3,111.31 |
| 2016-05-31 | $0.0001815 | $0.0001834 | $0.0001145 | $0.0001169 | $3.17 | $2,004.92 |